Pak Datacom Ltd (PDCL)

PDCL
🏛️ Pakistan →
205.82
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 95.45 95.45 90.00 93.40 0.0M
2023-12-28 94.95 94.95 88.01 93.78 0.0M
2023-12-27 86.00 91.95 86.00 91.95 0.0M
2023-12-26 87.00 87.00 85.80 85.80 0.0M
2023-12-22 95.95 95.95 91.16 91.16 0.0M
2023-12-21 82.81 90.16 82.81 90.16 0.0M
2023-12-20 80.36 83.87 80.00 83.87 0.0M
2023-12-19 87.00 89.75 84.95 84.95 0.0M
2023-12-18 98.00 98.00 91.00 91.00 0.1M
2023-12-15 90.00 92.33 87.01 92.33 0.1M
2023-12-14 80.00 85.89 79.50 85.89 0.1M
2023-12-13 80.75 81.00 78.00 80.00 0.0M
2023-12-12 82.00 83.00 80.70 80.70 0.0M
2023-12-11 81.99 82.00 78.60 82.00 0.0M
2023-12-08 78.00 81.99 78.00 79.15 0.0M
2023-12-07 78.00 79.00 76.00 77.50 0.0M
2023-12-06 76.90 79.88 76.60 77.00 0.0M
2023-12-05 75.30 76.39 74.00 76.39 0.0M
2023-12-01 77.65 77.70 75.00 77.00 0.0M
2023-11-30 78.11 78.11 76.00 78.10 0.0M
2023-11-29 77.00 80.40 76.99 77.40 0.1M
2023-11-28 72.00 75.36 70.00 75.36 0.1M
2023-11-27 72.00 72.87 69.00 70.10 0.0M
2023-11-24 71.30 72.95 70.02 72.00 0.0M
2023-11-23 71.75 71.90 70.02 71.25 0.0M
2023-11-22 70.99 71.00 70.99 71.00 0.0M
2023-11-21 69.99 70.75 69.99 70.00 0.0M
2023-11-20 68.00 70.95 68.00 70.95 0.0M
2023-11-17 70.00 70.00 70.00 70.00 0.0M
2023-11-16 69.95 69.95 68.56 68.60 0.0M
2023-11-15 70.89 71.39 67.56 69.95 0.0M
2023-11-14 69.25 69.25 68.11 68.98 0.0M
2023-11-13 69.49 69.99 68.50 68.50 0.0M
2023-11-10 71.98 71.98 68.51 69.99 0.0M
2023-11-08 72.35 72.35 67.61 69.94 0.0M
2023-11-07 69.00 69.50 68.20 69.47 0.0M
2023-11-06 70.01 70.01 68.00 69.90 0.0M
2023-11-03 72.74 72.74 69.49 69.49 0.0M
2023-11-02 72.88 72.88 68.00 69.49 0.0M
2023-11-01 65.65 69.79 65.60 69.50 0.0M
2023-10-31 65.61 68.00 65.60 67.99 0.0M
2023-10-30 72.99 72.99 66.00 67.50 0.0M
2023-10-27 68.51 71.49 68.51 71.49 0.0M
2023-10-26 76.75 76.75 73.80 73.80 0.0M
2023-10-25 70.01 71.79 70.00 71.79 0.0M
2023-10-24 73.99 73.99 70.00 73.44 0.0M
2023-10-23 70.00 71.00 70.00 70.79 0.0M
2023-10-19 72.99 72.99 72.99 72.99 0.0M
2023-10-18 71.00 71.00 70.00 70.98 0.0M
2023-10-17 71.05 72.89 71.00 71.00 0.0M
2023-10-16 81.88 81.88 79.00 80.19 0.0M
2023-10-13 82.99 82.99 79.00 79.00 0.0M
2023-10-12 83.98 83.98 79.50 79.99 0.0M
2023-10-11 80.44 82.00 80.00 80.78 0.0M
2023-10-10 79.90 79.90 78.60 79.64 0.0M
2023-10-09 80.50 80.89 78.40 79.50 0.0M
2023-10-06 80.49 80.95 78.25 80.70 0.0M
2023-10-05 79.98 79.98 77.10 79.45 0.0M
2023-10-04 78.10 78.94 78.05 78.94 0.0M
2023-10-03 77.74 78.25 77.74 78.00 0.0M
2023-10-02 77.99 77.99 77.05 77.53 0.0M
2023-09-28 77.49 77.99 76.76 76.76 0.0M
2023-09-27 77.84 77.84 74.61 77.05 0.0M
2023-09-26 79.94 79.94 76.00 76.94 0.0M
2023-09-25 77.00 78.15 77.00 77.70 0.0M
2023-09-22 76.90 77.75 76.70 77.75 0.0M
2023-09-21 80.00 80.50 75.00 76.50 0.2M
2023-09-20 75.90 76.64 69.50 76.64 0.1M
2023-09-19 71.75 71.75 66.08 71.50 0.0M
2023-09-18 66.50 67.99 66.50 67.99 0.0M
2023-09-15 69.94 69.94 66.10 67.00 0.0M
2023-09-14 65.00 68.99 65.00 68.99 0.0M
2023-09-13 65.00 65.00 65.00 65.00 0.0M
2023-09-12 69.79 69.79 69.79 69.79 0.0M
2023-09-11 70.99 70.99 67.10 68.79 0.0M
2023-09-08 65.30 69.69 65.30 68.00 0.0M
2023-09-06 69.93 69.93 69.77 69.77 0.0M
2023-09-05 67.00 67.99 67.00 67.99 0.0M
2023-09-04 71.79 71.79 71.79 68.97 0.0M
2023-09-01 68.98 68.98 65.00 68.48 0.0M
2023-08-31 66.99 66.99 66.99 66.99 0.0M
2023-08-30 65.50 65.50 65.50 65.50 0.0M
2023-08-29 68.98 68.98 68.98 68.98 0.0M
2023-08-28 66.55 68.94 66.50 68.94 0.0M
2023-08-25 69.88 70.20 68.50 70.20 0.0M
2023-08-24 67.99 67.99 65.50 65.80 0.0M
2023-08-23 65.00 65.98 65.00 65.98 0.0M
2023-08-22 68.98 68.98 65.00 65.69 0.0M
2023-08-21 68.94 68.94 66.99 66.99 0.0M
2023-08-18 65.99 65.99 64.50 65.48 0.0M
2023-08-17 65.00 65.50 65.00 65.50 0.0M
2023-08-16 66.49 66.49 66.49 66.49 0.0M
2023-08-15 65.99 65.99 65.99 65.99 0.0M
2023-08-11 64.01 65.49 64.01 65.49 0.0M
2023-08-10 66.00 66.00 65.99 65.99 0.0M
2023-08-09 69.49 69.49 69.49 69.49 0.0M
2023-08-08 62.01 64.99 62.01 64.00 0.0M
2023-08-07 64.50 65.50 64.50 65.50 0.0M
2023-08-04 67.50 67.50 63.19 63.19 0.0M
2023-08-03 67.98 67.98 65.10 67.88 0.0M
2023-08-02 65.00 65.98 65.00 65.00 0.0M
2023-08-01 63.65 65.49 63.65 65.49 0.0M
2023-07-31 65.00 66.00 65.00 65.80 0.0M
2023-07-27 65.00 66.00 65.00 65.51 0.0M
2023-07-26 65.00 66.48 65.00 66.48 0.0M
2023-07-25 65.50 66.79 64.50 64.50 0.0M
2023-07-24 67.85 67.85 65.50 65.50 0.0M
2023-07-21 68.00 68.00 66.00 66.00 0.0M
2023-07-20 68.00 68.00 68.00 68.00 0.0M
2023-07-19 66.01 66.01 65.05 65.05 0.0M
2023-07-18 68.94 68.94 65.50 66.79 0.0M
2023-07-17 66.09 66.49 66.09 66.49 0.0M
2023-07-14 66.51 67.09 66.50 67.09 0.0M
2023-07-13 68.50 69.00 66.50 67.48 0.0M
2023-07-12 68.29 68.29 68.29 68.29 0.0M
2023-07-11 68.98 68.98 66.55 68.29 0.0M
2023-07-10 67.02 67.39 65.00 66.00 0.0M
2023-07-07 67.00 68.95 66.00 67.99 0.0M
2023-07-06 70.95 70.95 70.95 70.95 0.0M
2023-07-04 69.95 69.95 69.95 69.95 0.0M
2023-07-03 69.95 69.95 67.50 69.75 0.0M
2023-06-27 67.45 67.45 66.35 66.35 0.0M
2023-06-26 66.94 66.94 66.94 66.94 0.0M
2023-06-23 67.40 67.40 67.00 67.00 0.0M
2023-06-21 65.00 65.99 65.00 65.99 0.0M
2023-06-20 70.87 70.87 65.00 68.90 0.0M
2023-06-19 68.40 68.40 68.40 68.40 0.0M
2023-06-16 69.97 69.97 65.00 66.99 0.0M
2023-06-14 69.85 69.85 69.85 69.85 0.0M
2023-06-13 70.88 70.88 66.26 67.99 0.0M
2023-06-12 71.00 71.00 68.05 69.48 0.0M
2023-06-09 73.55 73.55 73.55 73.55 0.0M
2023-06-08 73.85 73.85 70.00 70.00 0.0M
2023-06-07 72.65 72.65 69.78 70.00 0.0M
2023-06-06 65.02 68.98 65.02 68.98 0.0M
2023-06-05 66.00 66.98 66.00 66.98 0.0M
2023-06-02 69.95 69.95 69.95 69.95 0.0M
2023-06-01 66.20 67.99 66.20 67.99 0.0M
2023-05-31 66.24 68.00 66.20 66.20 0.0M
2023-05-30 66.48 66.48 66.00 66.00 0.0M
2023-05-26 65.32 65.99 65.00 65.99 0.0M
2023-05-24 69.90 69.90 69.90 69.90 0.0M
2023-05-23 67.94 67.94 67.94 67.94 0.0M
2023-05-22 68.00 68.00 65.50 65.00 0.0M
2023-05-19 71.45 71.45 69.95 69.95 0.0M
2023-05-18 67.01 67.01 67.01 67.01 0.0M
2023-05-17 69.99 69.99 66.47 69.48 0.0M
2023-05-16 69.00 69.99 69.00 69.99 0.0M
2023-05-15 66.01 67.00 66.01 67.00 0.0M
2023-05-12 69.93 69.93 68.95 68.99 0.0M
2023-05-10 69.45 69.45 69.45 69.45 0.0M
2023-05-09 67.00 67.00 65.63 65.66 0.0M
2023-05-05 70.95 70.95 70.95 70.95 0.0M
2023-05-03 66.50 70.00 66.00 69.45 0.1M
2023-05-02 66.95 66.95 65.50 66.00 0.0M
2023-04-28 71.95 71.95 67.00 67.00 0.0M
2023-04-27 69.00 69.85 68.06 69.85 0.0M
2023-04-26 68.95 70.00 65.00 69.99 0.1M
2023-04-20 69.66 69.66 67.00 67.10 0.1M
2023-04-19 64.80 64.80 64.80 64.80 0.0M
2023-04-18 57.01 61.85 57.00 61.85 0.0M
2023-04-17 62.99 63.00 60.15 60.15 0.0M
2023-04-12 62.85 62.89 62.85 62.89 0.0M
2023-04-10 61.95 61.95 61.95 61.95 0.0M
2023-04-06 56.55 59.00 56.55 59.00 0.0M
2023-04-03 56.01 59.50 56.01 59.50 0.0M
2023-03-30 60.00 59.51 59.51 60.00 0.0M
2023-03-29 59.26 59.51 59.26 59.51 0.0M
2023-03-27 63.95 63.95 63.95 63.95 0.0M
2023-03-24 62.45 62.45 62.45 62.45 0.0M
2023-03-17 59.51 60.90 59.51 60.90 0.0M
2023-03-16 63.95 63.95 63.95 63.95 0.0M
2023-03-14 62.95 62.95 62.95 62.95 0.0M
2023-03-13 64.20 64.20 60.00 60.00 0.0M
2023-03-10 61.88 61.88 61.88 61.88 0.0M
2023-03-09 60.00 60.98 60.00 60.10 0.0M
2023-03-08 59.99 60.00 58.40 59.99 0.0M
2023-03-07 63.95 63.95 58.30 59.99 0.0M
2023-03-06 62.35 62.35 62.35 62.35 0.0M
2023-03-03 61.00 61.98 61.00 61.00 0.0M
2023-03-02 57.41 61.00 57.41 60.88 0.0M
2023-03-01 61.95 61.95 61.95 61.95 0.0M
2023-02-28 57.15 58.85 57.05 58.85 0.0M
2023-02-27 59.90 60.00 57.00 58.00 0.0M
2023-02-24 59.88 59.88 56.90 56.90 0.0M
2023-02-22 59.90 59.90 56.39 56.39 0.0M
2023-02-21 57.57 57.57 55.75 56.98 0.0M
2023-02-17 59.75 59.75 59.75 57.00 0.0M
2023-02-16 56.89 57.49 56.89 57.49 0.0M
2023-02-15 56.97 56.97 56.97 56.97 0.0M
2023-02-14 54.50 55.99 54.50 55.99 0.0M
2023-02-13 54.45 57.94 54.45 57.94 0.0M
2023-02-09 57.98 57.98 57.98 57.98 0.0M
2023-02-07 57.99 58.00 57.99 58.00 0.0M
2023-02-06 56.12 58.88 56.12 58.73 0.0M
2023-02-03 59.87 59.87 59.87 59.87 0.0M
2023-02-01 54.60 57.49 54.60 57.49 0.0M
2023-01-30 57.80 57.84 57.80 57.84 0.0M
2023-01-27 62.50 62.50 57.95 57.95 0.0M
2023-01-26 57.00 58.89 57.00 58.89 0.0M
2023-01-25 54.00 57.49 54.00 57.00 0.0M
2023-01-24 56.90 56.90 56.90 56.90 0.0M
2023-01-23 54.00 55.50 53.60 53.60 0.0M
2023-01-20 55.00 55.00 55.00 55.00 0.0M
2023-01-19 57.84 57.84 57.84 57.84 0.0M
2023-01-17 54.60 56.55 54.60 56.55 0.0M
2023-01-16 58.98 58.98 58.98 58.98 0.0M
2023-01-13 51.51 56.45 50.20 56.45 0.0M
2023-01-12 53.31 53.31 53.26 53.26 0.0M
2023-01-11 54.51 55.38 54.00 55.38 0.0M
2023-01-10 56.20 56.20 56.20 56.20 0.0M
2023-01-09 53.31 57.49 53.30 57.49 0.0M
2023-01-06 55.00 55.45 54.00 55.35 0.0M
2023-01-04 56.00 56.00 55.50 55.99 0.0M
2023-01-03 55.02 56.99 55.02 56.99 0.0M
2023-01-02 56.89 56.89 56.89 56.89 0.0M